Australia markets open in 3 hours 53 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
287.14-3.04 (-1.05%)
At close: 03:59PM EDT
286.77 -0.37 (-0.13%)
After hours: 04:06PM EDT
In the money
Show:ListStraddle
Strike:265.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA221007C002650002022-09-29 12:57PM EDT2022-10-0724.0022.7523.65+1.05+4.58%2247.85%
MA221021C002650002022-09-26 1:30PM EDT2022-10-2128.8025.4026.000.00-21042.59%
MA221216C002650002022-09-08 1:17PM EDT2022-12-1669.3034.1534.700.00-2242.78%
MA230120C002650002022-09-26 1:57PM EDT2023-01-2039.8537.4538.100.00-21441.57%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MA220930P002650002022-09-28 2:36PM EDT2022-09-300.160.020.160.00-2224053.91%
MA221007P002650002022-09-29 3:22PM EDT2022-10-071.381.201.35+0.12+9.52%234846.12%
MA221014P002650002022-09-29 9:56AM EDT2022-10-142.422.462.71-1.13-31.83%14844.13%
MA221021P002650002022-09-29 3:30PM EDT2022-10-214.053.703.85+0.98+31.92%231,17042.53%
MA221028P002650002022-09-28 12:07PM EDT2022-10-285.795.255.65+0.44+8.22%26844.48%
MA221104P002650002022-09-29 3:26PM EDT2022-11-046.906.406.80+1.30+23.21%3521543.99%
MA221118P002650002022-09-29 1:19PM EDT2022-11-188.258.108.55+1.15+16.20%418042.40%
MA221216P002650002022-09-29 3:16PM EDT2022-12-1611.3510.8011.05+1.75+18.23%87839.54%
MA230120P002650002022-09-29 3:23PM EDT2023-01-2013.9013.4513.70-0.20-1.42%928737.63%
MA230421P002650002022-09-28 9:52AM EDT2023-04-2118.9518.8519.40-0.75-3.81%2935.43%